Toronto - Delayed Quote CAD
Guardian Directed Premium Yield Portfolio ETF Units (GDPY-B.TO)
21.39
+0.20
+(0.94%)
At close: January 17 at 3:59:59 PM EST
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jan 17, 2025 | 21.43 | 21.43 | 21.39 | 21.39 | 21.39 | 400 |
Jan 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
Jan 15, 2025 | 20.98 | 21.00 | 20.98 | 21.00 | 21.00 | 400 |
Jan 14, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Jan 13, 2025 | 20.93 | 20.93 | 20.87 | 20.87 | 20.87 | 3,400 |
Jan 10, 2025 | 20.89 | 20.89 | 20.88 | 20.88 | 20.88 | 1,400 |
Jan 9, 2025 | 20.89 | 20.89 | 20.88 | 20.88 | 20.88 | 1,500 |
Jan 8, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 700 |
Jan 7, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 300 |
Jan 6, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 700 |
Jan 3, 2025 | 21.20 | 21.27 | 21.20 | 21.27 | 21.27 | 1,600 |
Jan 2, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 200 |
Dec 31, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1,600 |
Dec 30, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
Dec 27, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
Dec 24, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Dec 23, 2024 | 0.12 Dividend | |||||
Dec 23, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 100 |
Dec 20, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | - |
Dec 19, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.54 | 100 |
Dec 18, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.64 | 300 |
Dec 17, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.72 | 100 |
Dec 16, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.69 | - |
Dec 13, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.62 | 100 |
Dec 12, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.74 | 700 |
Dec 11, 2024 | 21.93 | 21.93 | 21.92 | 21.92 | 21.80 | 600 |
Dec 10, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.73 | - |
Dec 9, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.73 | - |
Dec 6, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.52 | - |
Dec 5, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.62 | - |
Dec 4, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.56 | - |
Dec 3, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.56 | 100 |
Dec 2, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.54 | 300 |
Nov 29, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.80 | 400 |
Nov 28, 2024 | 21.90 | 21.91 | 21.90 | 21.91 | 21.79 | 200 |
Nov 27, 2024 | 21.67 | 21.67 | 21.58 | 21.65 | 21.53 | 3,100 |
Nov 26, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.30 | - |
Nov 25, 2024 | 0.12 Dividend | |||||
Nov 25, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.28 | 100 |
Nov 22, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.01 | - |
Nov 21, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.01 | - |
Nov 20, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | - |
Nov 19, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.04 | - |
Nov 18, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.10 | - |
Nov 15, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.15 | 1,800 |
Nov 14, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.27 | - |
Nov 13, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.23 | 200 |
Nov 12, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.40 | - |
Nov 11, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.29 | - |
Nov 8, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.35 | 600 |
Nov 7, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.20 | - |
Nov 6, 2024 | 21.37 | 21.43 | 21.37 | 21.43 | 21.20 | 200 |
Nov 5, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.03 | - |
Nov 4, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 20.98 | 100 |
Nov 1, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.78 | - |
Oct 31, 2024 | 20.99 | 21.06 | 20.99 | 21.05 | 20.82 | 600 |
Oct 30, 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 20.98 | 600 |
Oct 29, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.84 | - |
Oct 28, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.72 | - |
Oct 25, 2024 | 0.12 Dividend | |||||
Oct 25, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.88 | - |
Oct 24, 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 20.77 | - |
Oct 23, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.89 | - |
Oct 22, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.82 | 300 |
Oct 21, 2024 | 21.20 | 21.20 | 21.19 | 21.19 | 20.85 | 4,700 |
Oct 18, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.90 | - |
Oct 17, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.75 | - |
Oct 16, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.79 | - |
Oct 15, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.83 | - |
Oct 11, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.61 | - |
Oct 10, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.62 | - |
Oct 9, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.40 | - |
Oct 8, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.26 | - |
Oct 7, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.26 | 5,700 |
Oct 4, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.15 | - |
Oct 3, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.11 | - |
Oct 2, 2024 | 20.41 | 20.46 | 20.41 | 20.46 | 20.13 | 900 |
Oct 1, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.06 | 1,300 |
Sep 30, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.27 | 800 |
Sep 27, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.21 | - |
Sep 26, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.97 | - |
Sep 25, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.95 | - |
Sep 24, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.91 | - |
Sep 23, 2024 | 0.12 Dividend | |||||
Sep 23, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.11 | - |
Sep 20, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.92 | 100 |
Sep 19, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.04 | - |
Sep 18, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.97 | 800 |
Sep 17, 2024 | 20.57 | 20.57 | 20.44 | 20.44 | 19.99 | 4,700 |
Sep 16, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.08 | - |
Sep 13, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.93 | - |
Sep 12, 2024 | 20.35 | 20.37 | 20.35 | 20.37 | 19.93 | 100 |
Sep 11, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.79 | 1,400 |
Sep 10, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.74 | - |
Sep 9, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.66 | - |
Sep 6, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.74 | - |
Sep 5, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.80 | - |
Sep 4, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.90 | - |
Sep 3, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.95 | - |
Aug 30, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.91 | - |
Aug 29, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.82 | - |
Aug 28, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.79 | - |
Aug 27, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.76 | - |
Aug 26, 2024 | 0.12 Dividend | |||||
Aug 26, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 19.94 | - |
Aug 23, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.84 | - |
Aug 22, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.80 | 1,000 |
Aug 21, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.76 | - |
Aug 20, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.76 | 700 |
Aug 19, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.81 | - |
Aug 16, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.75 | - |
Aug 15, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.74 | 100 |
Aug 14, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.61 | 100 |
Aug 13, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.30 | - |
Aug 12, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.30 | 200 |
Aug 9, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.28 | - |
Aug 8, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.11 | 100 |
Aug 7, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.29 | - |
Aug 6, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.48 | - |
Aug 2, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.63 | - |
Aug 1, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.67 | - |
Jul 31, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.63 | - |
Jul 30, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.50 | 100 |
Jul 29, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.47 | - |
Jul 26, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.19 | - |
Jul 25, 2024 | 0.12 Dividend | |||||
Jul 25, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.47 | - |
Jul 24, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.57 | - |
Jul 23, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.59 | 100 |
Jul 22, 2024 | 20.31 | 20.33 | 20.30 | 20.33 | 19.66 | 2,100 |
Jul 19, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.45 | - |
Jul 18, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.56 | - |
Jul 17, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.54 | 600 |
Jul 16, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.57 | - |
Jul 15, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.56 | - |
Jul 12, 2024 | 20.18 | 20.25 | 20.18 | 20.25 | 19.58 | 400 |
Jul 11, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.28 | - |
Jul 10, 2024 | 19.93 | 19.93 | 19.86 | 19.86 | 19.21 | 500 |
Jul 9, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.21 | 200 |
Jul 8, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.34 | - |
Jul 5, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.31 | 600 |
Jul 4, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.30 | - |
Jul 3, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.29 | 800 |
Jul 2, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.25 | - |
Jun 28, 2024 | 20.06 | 20.06 | 19.95 | 19.95 | 19.29 | 600 |
Jun 27, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.49 | 100 |
Jun 26, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.54 | - |
Jun 25, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.56 | 500 |
Jun 24, 2024 | 0.12 Dividend | |||||
Jun 24, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 19.62 | - |
Jun 21, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 19.49 | - |
Jun 20, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.38 | - |
Jun 19, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.39 | - |
Jun 18, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.42 | 2,800 |
Jun 17, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.34 | - |
Jun 14, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.40 | - |
Jun 13, 2024 | 20.20 | 20.23 | 20.18 | 20.18 | 19.40 | 800 |
Jun 12, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.50 | - |
Jun 11, 2024 | 20.18 | 20.18 | 20.15 | 20.15 | 19.37 | 9,600 |
Jun 10, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.58 | - |
Jun 7, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.55 | - |
Jun 6, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.46 | - |
Jun 5, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.53 | 100 |
Jun 4, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.19 | - |
Jun 3, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.10 | 2,300 |
May 31, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.13 | 100 |
May 30, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.11 | - |
May 29, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.24 | - |
May 28, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.32 | - |
May 27, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.53 | - |
May 24, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.59 | - |
May 23, 2024 | 0.12 Dividend | |||||
May 23, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.63 | 500 |
May 22, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 19.69 | 2,400 |
May 21, 2024 | 20.55 | 20.59 | 20.54 | 20.59 | 19.69 | 2,400 |
May 17, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 19.59 | 100 |
May 16, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.66 | 200 |
May 15, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 19.61 | - |
May 14, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.50 | 200 |
May 13, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.48 | 600 |
May 10, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.43 | - |
May 9, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.39 | - |
May 8, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.39 | 500 |
May 7, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.09 | - |
May 6, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.05 | - |
May 3, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 18.93 | - |
May 2, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 18.95 | - |
May 1, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 18.93 | - |
Apr 30, 2024 | 19.89 | 19.89 | 19.85 | 19.85 | 18.98 | 3,300 |
Apr 29, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.08 | - |
Apr 26, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 18.90 | - |
Apr 25, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.02 | - |
Apr 24, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.00 | - |
Apr 23, 2024 | 0.12 Dividend | |||||
Apr 23, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.00 | - |
Apr 22, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 18.80 | - |
Apr 19, 2024 | 19.82 | 19.82 | 19.80 | 19.80 | 18.82 | 1,700 |
Apr 18, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 18.81 | - |
Apr 17, 2024 | 19.82 | 19.86 | 19.82 | 19.86 | 18.88 | 600 |
Apr 16, 2024 | 19.82 | 19.84 | 19.82 | 19.84 | 18.86 | 200 |
Apr 15, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 18.79 | 2,100 |
Apr 12, 2024 | 19.94 | 19.94 | 19.86 | 19.86 | 18.88 | 700 |
Apr 11, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 19.09 | - |
Apr 10, 2024 | 20.01 | 20.03 | 19.97 | 19.98 | 18.99 | 800 |
Apr 9, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.02 | 400 |
Apr 8, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.04 | 200 |
Apr 5, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 18.81 | - |
Apr 4, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.01 | - |
Apr 3, 2024 | 20.01 | 20.04 | 20.01 | 20.03 | 19.04 | 3,500 |
Apr 2, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.23 | - |
Apr 1, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.23 | - |
Mar 28, 2024 | 20.36 | 20.37 | 20.32 | 20.32 | 19.31 | 400 |
Mar 27, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.31 | 200 |
Mar 26, 2024 | 20.29 | 20.30 | 20.27 | 20.27 | 19.27 | 1,300 |
Mar 25, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 19.21 | 1,200 |
Mar 22, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.35 | - |
Mar 21, 2024 | 0.12 Dividend | |||||
Mar 21, 2024 | 20.37 | 20.41 | 20.37 | 20.40 | 19.39 | 2,100 |
Mar 20, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 19.36 | - |
Mar 19, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.33 | - |
Mar 18, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 19.36 | 200 |
Mar 15, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 19.44 | - |
Mar 14, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.37 | 400 |
Mar 13, 2024 | 20.54 | 20.55 | 20.50 | 20.54 | 19.41 | 2,100 |
Mar 12, 2024 | 20.56 | 20.58 | 20.54 | 20.57 | 19.44 | 1,700 |
Mar 11, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.15 | - |
Mar 8, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.09 | - |
Mar 7, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 18.98 | - |
Mar 6, 2024 | 20.14 | 20.15 | 20.10 | 20.15 | 19.04 | 6,200 |
Mar 5, 2024 | 20.18 | 20.18 | 20.15 | 20.15 | 19.04 | 3,200 |
Mar 4, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.29 | 700 |
Mar 1, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.20 | - |
Feb 29, 2024 | 20.25 | 20.30 | 20.25 | 20.30 | 19.19 | 300 |
Feb 28, 2024 | 20.37 | 20.38 | 20.35 | 20.38 | 19.26 | 2,600 |
Feb 27, 2024 | 20.39 | 20.40 | 20.39 | 20.40 | 19.28 | 1,100 |
Feb 26, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 19.35 | - |
Feb 23, 2024 | 20.47 | 20.48 | 20.47 | 20.47 | 19.35 | 1,500 |
Feb 22, 2024 | 0.12 Dividend | |||||
Feb 22, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.29 | 1,500 |
Feb 21, 2024 | 20.33 | 20.40 | 20.33 | 20.40 | 19.17 | 7,000 |
Feb 20, 2024 | 20.37 | 20.38 | 20.37 | 20.38 | 19.15 | 500 |
Feb 16, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.13 | - |
Feb 15, 2024 | 20.35 | 20.36 | 20.35 | 20.36 | 19.13 | 300 |
Feb 14, 2024 | 20.40 | 20.42 | 20.38 | 20.42 | 19.19 | 600 |
Feb 13, 2024 | 20.29 | 20.29 | 20.14 | 20.14 | 18.93 | 300 |
Feb 12, 2024 | 20.26 | 20.29 | 20.26 | 20.27 | 19.05 | 1,300 |
Feb 9, 2024 | 20.21 | 20.27 | 20.21 | 20.25 | 19.03 | 1,400 |
Feb 8, 2024 | 20.22 | 20.23 | 20.22 | 20.22 | 19.00 | 2,500 |
Feb 7, 2024 | 20.26 | 20.26 | 20.23 | 20.23 | 19.01 | 7,100 |
Feb 6, 2024 | 20.05 | 20.13 | 20.05 | 20.13 | 18.92 | 4,500 |
Feb 5, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 18.78 | - |
Feb 2, 2024 | 19.98 | 19.99 | 19.98 | 19.99 | 18.78 | 2,100 |
Feb 1, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 18.60 | 200 |
Jan 31, 2024 | 19.88 | 19.89 | 19.87 | 19.89 | 18.69 | 800 |
Jan 30, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 18.82 | 100 |
Jan 29, 2024 | 19.90 | 20.05 | 19.90 | 20.05 | 18.84 | 3,000 |
Jan 26, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 18.77 | 900 |
Jan 25, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 18.58 | 800 |
Jan 24, 2024 | 0.12 Dividend | |||||
Jan 24, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 18.72 | 100 |
Jan 23, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 18.53 | 300 |
Jan 22, 2024 | 19.89 | 19.92 | 19.89 | 19.92 | 18.61 | 2,500 |
Jan 19, 2024 | 19.87 | 19.87 | 19.86 | 19.86 | 18.55 | 600 |
Jan 18, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 18.52 | 600 |
Jan 17, 2024 | 19.75 | 19.78 | 19.75 | 19.78 | 18.48 | 1,700 |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
19.19
+3.67%
XSD SPDR S&P Semiconductor ETF
264.39
+3.38%
QLD ProShares Ultra QQQ
112.19
+3.30%
BLOK Amplify Transformational Data Sharing ETF
48.09
+3.18%
FCA First Trust China AlphaDEX Fund
19.73
+2.92%
SOXX iShares Semiconductor ETF
229.74
+2.77%
URA Global X Uranium ETF
28.03
+2.45%
SMH VanEck Semiconductor ETF
258.25
+2.36%
BLCN Siren Nasdaq NexGen Economy ETF
27.36
+2.36%
PSI Invesco Semiconductors ETF
63.64
+2.27%
XNTK SPDR NYSE Technology ETF
210.41
+1.84%
QQQ Invesco QQQ Trust
521.74
+1.69%
ONEQ Fidelity Nasdaq Composite Index ETF
77.40
+1.65%
IYW iShares U.S. Technology ETF
161.29
+1.61%
XLK The Technology Select Sector SPDR Fund
234.11
+1.57%
RTH VanEck Retail ETF
230.91
+1.53%
FTEC Fidelity MSCI Information Technology Index ETF
186.76
+1.53%
EZA iShares MSCI South Africa ETF
42.67
+1.52%
VGT Vanguard Information Technology Index Fund ETF Shares
627.47
+1.51%
IETC iShares U.S. Tech Independence Focused ETF
86.72
+1.45%
IXN iShares Global Tech ETF
85.30
+1.44%
IGM iShares Expanded Tech Sector ETF
103.92
+1.43%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
100.00
+1.42%
XLY The Consumer Discretionary Select Sector SPDR Fund
229.22
+1.40%
MGK Vanguard Mega Cap Growth Index Fund
346.91
+1.38%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
385.01
+1.38%
MTUM iShares MSCI USA Momentum Factor ETF
217.35
+1.38%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.86
+1.37%
DINT Davis Select International ETF
21.78
+1.37%
SCHG Schwab U.S. Large-Cap Growth ETF
28.29
+1.33%
VUG Vanguard Growth Index Fund ETF Shares
415.91
+1.32%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
374.47
+1.31%
TUR iShares MSCI Turkey ETF
36.39
+1.31%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.89
+1.31%
IWY iShares Russell Top 200 Growth ETF
237.13
+1.30%
IVW iShares S&P 500 Growth ETF
103.83
+1.30%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
104.72
+1.30%
XLG Invesco S&P 500 Top 50 ETF
50.48
+1.26%
SPHB Invesco S&P 500 High Beta ETF
92.45
+1.26%
ILCG iShares Morningstar Growth ETF
91.51
+1.23%
IWF iShares Russell 1000 Growth ETF
406.98
+1.23%
CNYA iShares MSCI China A ETF
27.28
+1.22%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.09
+1.22%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.32
+1.22%
OEF iShares S&P 100 ETF
292.21
+1.19%
TMFC Motley Fool 100 Index ETF
60.58
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.03
+1.18%
MMTM SPDR S&P 1500 Momentum Tilt ETF
267.25
+1.17%
DXJ WisdomTree Japan Hedged Equity Fund
107.70
+1.16%
FV First Trust Dorsey Wright Focus 5 ETF
61.08
+1.16%
MGC Vanguard Mega Cap Index Fund
216.45
+1.15%
IOO iShares Global 100 ETF
101.76
+1.15%
IYG iShares U.S. Financial Services ETF
81.43
+1.14%
SPXV ProShares S&P 500 ex-Health Care ETF
64.95
+1.14%
IWL iShares Russell Top 200 ETF
147.58
+1.14%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.26
+1.14%
WLDR Affinity World Leaders Equity ETF
30.53
+1.13%
SPMO Invesco S&P 500 Momentum ETF
98.65
+1.11%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.86
+1.09%
DSI iShares MSCI KLD 400 Social ETF
112.79
+1.09%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.79
+1.08%
USMC Principal U.S. Mega-Cap ETF
60.58
+1.08%
FVAL Fidelity Value Factor ETF
63.06
+1.08%
FLJH Franklin FTSE Japan Hedged ETF
30.68
+1.07%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.21
+1.06%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.62
+1.05%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.96
+1.05%
SCHB Schwab U.S. Broad Market ETF
23.21
+1.04%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.03
+1.03%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
55.23
+1.02%
ECH iShares MSCI Chile ETF
25.78
+1.02%
VOX Vanguard Communication Services Index Fund ETF Shares
157.65
+1.01%
EQIN Columbia U.S. Equity Income ETF
45.75
+1.01%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.77
+1.01%
SPY SPDR S&P 500 ETF Trust
597.58
+1.00%
DWLD Davis Select Worldwide ETF
36.75
+1.00%
UEVM VictoryShares Emerging Markets Value Momentum ETF
46.41
+1.00%
NACP Impact Shares NAACP Minority Empowerment ETF
42.21
+1.00%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
72.93
+1.00%
SPXN ProShares S&P 500 ex-Financials ETF
64.04
+1.00%
SPLG SPDR Portfolio S&P 500 ETF
70.29
+0.99%
PBUS Invesco MSCI USA ETF
60.13
+0.99%
ESGV Vanguard ESG U.S. Stock ETF
106.70
+0.98%
AIA iShares Asia 50 ETF
68.80
+0.98%
VV Vanguard Large Cap Index Fund
275.31
+0.98%
SCHX Schwab U.S. Large-Cap ETF
23.71
+0.98%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.48
+0.97%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.84
+0.97%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.45
+0.97%
IWB iShares Russell 1000 ETF
329.39
+0.97%
VONE Vanguard Russell 1000 Index Fund ETF Shares
272.35
+0.97%
IYY iShares Dow Jones U.S. ETF
146.25
+0.97%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
108.16
+0.96%
VOO Vanguard S&P 500 ETF
549.46
+0.96%
RING iShares MSCI Global Gold Miners ETF
30.61
+0.96%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
151.49
+0.95%
IVV iShares Core S&P 500 ETF
600.26
+0.95%
EWM iShares MSCI Malaysia ETF
23.44
+0.95%
ADME Aptus Drawdown Managed Equity ETF
47.63
+0.94%
ITOT iShares Core S&P Total U.S. Stock Market ETF
131.47
+0.94%